Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	56.65	57.60	56.58	57.05	119,126,856	-0.23(-0.41%)
Jul 30, 2008	57.26	57.65	56.50	57.28	191,559,232	+0.34(+0.60%)
Jul 29, 2008	56.94	57.11	55.68	56.94	153,729,248	+1.36(+2.45%)
Jul 28, 2008	56.50	56.66	55.37	55.58	102,663,928	-0.96(-1.70%)
Jul 25, 2008	56.54	57.12	56.16	56.54	140,709,568	+0.46(+0.81%)
Jul 24, 2008	57.49	57.54	55.88	56.08	140,169,152	-1.46(-2.53%)
Jul 23, 2008	57.10	57.98	56.94	57.54	147,896,048	+0.37(+0.64%)
Jul 22, 2008	55.34	57.26	55.21	57.17	170,479,456	+1.40(+2.51%)
Jul 21, 2008	55.49	55.79	55.18	55.77	87,778,568	+0.67(+1.22%)
Jul 18, 2008	55.80	55.87	54.82	55.10	124,500,520	+0.38(+0.70%)
Jul 17, 2008	54.97	55.62	54.46	54.71	144,385,360	+0.08(+0.15%)
Jul 16, 2008	53.04	54.78	52.62	54.63	140,299,200	+1.94(+3.67%)
Jul 15, 2008	52.43	53.82	51.61	52.70	179,329,280	-0.22(-0.42%)
Jul 14, 2008	54.22	54.31	52.68	52.92	142,441,104	-0.89(-1.65%)
Jul 11, 2008	52.99	54.22	52.53	53.81	164,248,576	+0.30(+0.55%)
Jul 10, 2008	52.85	53.95	52.76	53.51	164,045,760	+0.52(+0.98%)
Jul 09, 2008	54.47	54.83	52.79	52.99	163,869,504	-1.46(-2.67%)
Jul 08, 2008	52.62	54.50	52.19	54.45	164,809,936	+1.90(+3.62%)
Jul 07, 2008	53.38	53.62	51.94	52.54	156,945,376	-0.50(-0.95%)
Jul 04, 2008	53.69	53.74	52.61	53.05	91,997,704	+0.00(+0.00%)
Jul 03, 2008	53.69	53.74	52.61	53.05	91,997,704	-0.47(-0.88%)
Jul 02, 2008	55.13	55.33	53.47	53.52	185,403,872	-1.75(-3.17%)
Jul 01, 2008	54.58	55.40	54.09	55.27	188,448,128	+0.04(+0.07%)
Jun 30, 2008	55.88	56.16	55.13	55.23	143,856,032	-0.52(-0.93%)
Jun 27, 2008	55.76	56.19	55.19	55.75	147,537,152	+0.03(+0.06%)
Jun 26, 2008	56.64	56.75	55.68	55.72	143,550,384	-1.47(-2.57%)
Jun 25, 2008	56.76	57.67	56.68	57.19	145,643,312	+0.64(+1.13%)
Jun 24, 2008	57.15	57.50	56.48	56.55	140,398,176	-0.95(-1.66%)
Jun 23, 2008	58.33	58.38	57.48	57.50	91,298,400	-0.54(-0.94%)
Jun 20, 2008	58.75	58.75	57.47	58.05	152,005,392	-0.94(-1.59%)
Jun 19, 2008	58.48	59.03	58.17	58.98	132,498,672	+0.49(+0.83%)
Jun 18, 2008	58.62	58.78	57.98	58.50	110,131,144	-0.47(-0.80%)
Jun 17, 2008	59.34	59.40	58.83	58.97	65,414,600	-0.05(-0.08%)
Jun 16, 2008	58.43	59.26	58.35	59.02	83,959,360	+0.37(+0.63%)
Jun 13, 2008	58.12	58.67	57.84	58.65	105,143,328	+1.04(+1.81%)
Jun 12, 2008	57.82	58.47	57.30	57.61	123,152,576	+0.12(+0.21%)
Jun 11, 2008	58.43	58.57	57.41	57.49	121,829,256	-1.02(-1.74%)
Jun 10, 2008	58.46	58.90	57.79	58.50	123,391,712	-0.43(-0.73%)
Jun 09, 2008	59.29	59.50	58.22	58.94	123,765,832	-0.19(-0.32%)
Jun 06, 2008	60.59	60.65	59.11	59.13	154,999,808	-1.82(-2.99%)
Jun 05, 2008	59.54	60.98	59.39	60.95	132,620,120	+1.52(+2.56%)
Jun 04, 2008	58.86	59.95	58.66	59.43	106,381,152	+0.37(+0.62%)
Jun 03, 2008	59.39	59.71	58.44	59.06	109,611,488	-0.12(-0.20%)
Jun 02, 2008	59.65	59.70	58.57	59.18	87,416,768	-0.54(-0.91%)
May 30, 2008	59.58	59.84	59.31	59.73	52,049,944	+0.21(+0.35%)
May 29, 2008	58.80	60.01	58.77	59.52	87,327,392	+0.60(+1.02%)
May 28, 2008	58.90	59.00	58.33	58.92	67,994,400	+0.27(+0.46%)
May 27, 2008	57.90	58.73	57.87	58.65	77,930,488	+0.89(+1.54%)
May 26, 2008	58.27	58.54	57.38	57.76	0	+0.00(+0.00%)
May 23, 2008	58.27	58.54	57.38	57.76	80,634,352	-0.77(-1.31%)
May 22, 2008	58.22	58.84	58.14	58.53	75,054,616	+0.42(+0.72%)
May 21, 2008	58.89	59.38	57.79	58.11	125,052,800	-0.84(-1.42%)
May 20, 2008	58.74	58.98	58.23	58.95	102,651,240	-0.22(-0.37%)
May 19, 2008	59.22	59.78	58.77	59.17	128,474,744	+0.02(+0.03%)
May 16, 2008	59.56	59.61	58.46	59.15	80,324,216	+0.32(+0.54%)
May 15, 2008	58.77	59.42	58.47	58.83	58,243,168	+0.12(+0.20%)
May 14, 2008	58.91	59.47	58.07	58.71	75,835,464	-0.07(-0.12%)
May 13, 2008	58.63	58.90	58.17	58.78	65,420,404	+0.34(+0.57%)
May 12, 2008	57.55	58.61	57.44	58.45	61,567,280	+1.26(+2.20%)
May 09, 2008	56.94	57.69	56.82	57.19	64,650,968	-0.17(-0.29%)
May 08, 2008	57.37	57.57	56.94	57.36	75,564,456	+0.12(+0.21%)
May 07, 2008	58.31	58.57	57.06	57.24	71,799,528	-1.04(-1.78%)
May 06, 2008	57.48	58.45	57.33	58.28	75,614,328	+0.47(+0.82%)
May 05, 2008	57.84	58.15	57.50	57.81	49,884,008	-0.20(-0.34%)
May 02, 2008	58.72	58.79	57.78	58.01	73,556,760	-0.18(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.